KLAC: KLA Corporation Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.6798

CLOSE 4.6812

Low

LOW 2.52

High

HIGH 7.06

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	5.01	5.23	5	5.23
01/03/2002	5.26	5.6	5.26	5.55
01/04/2002	5.59	5.65	5.43	5.55
01/07/2002	5.61	5.7	5.51	5.56
01/08/2002	5.57	5.83	5.5	5.75
01/09/2002	5.82	6.03	5.81	5.85
01/10/2002	5.86	5.94	5.74	5.81
01/11/2002	5.81	5.88	5.6	5.68
01/14/2002	5.67	5.77	5.54	5.57
01/15/2002	5.6	5.68	5.47	5.53
01/16/2002	5.18	5.22	5	5
01/17/2002	5.06	5.15	4.88	5.12
01/18/2002	4.95	5.05	4.91	4.99
01/22/2002	5.02	5.03	4.79	4.79
01/23/2002	4.93	5.17	4.89	5.15
01/24/2002	5.17	5.32	5.09	5.16
01/25/2002	5.17	5.46	5.17	5.44
01/28/2002	5.45	5.53	5.38	5.48
01/29/2002	5.45	5.51	5.26	5.28
01/30/2002	5.34	5.6	5.24	5.6
01/31/2002	5.64	5.78	5.56	5.73
02/01/2002	5.7	5.77	5.62	5.67
02/04/2002	5.77	5.88	5.68	5.73
02/05/2002	5.69	5.88	5.66	5.78
02/06/2002	5.83	5.95	5.7	5.89
02/07/2002	5.88	5.93	5.43	5.44
02/08/2002	5.51	5.58	5.4	5.56
02/11/2002	5.59	5.78	5.59	5.77
02/12/2002	5.71	5.84	5.65	5.74
02/13/2002	5.78	6.13	5.78	6.13
02/14/2002	6.08	6.23	6.06	6.13
02/15/2002	6.08	6.17	5.98	6.03
02/19/2002	5.91	5.98	5.79	5.85
02/20/2002	5.82	6	5.69	5.98
02/21/2002	5.92	5.93	5.6	5.64
02/22/2002	5.66	5.77	5.46	5.59
02/25/2002	5.61	5.97	5.61	5.94
02/26/2002	5.96	6.06	5.87	6
02/27/2002	6.05	6.1	5.83	5.89
02/28/2002	5.88	5.99	5.79	5.79
03/01/2002	5.89	6.44	5.89	6.42
03/04/2002	6.44	6.73	6.39	6.66
03/05/2002	6.6	6.76	6.58	6.69
03/06/2002	6.64	6.68	6.48	6.62
03/07/2002	6.67	6.78	6.54	6.73
03/08/2002	6.83	7.06	6.79	6.95
03/11/2002	6.9	6.9	6.68	6.72
03/12/2002	6.59	6.66	6.5	6.61
03/13/2002	6.41	6.44	6.23	6.33
03/14/2002	6.37	6.47	6.31	6.31
03/15/2002	6.38	6.56	6.34	6.55
03/18/2002	6.62	6.79	6.56	6.59
03/19/2002	6.65	6.72	6.54	6.68
03/20/2002	6.55	6.58	6.43	6.5
03/21/2002	6.49	6.62	6.39	6.6
03/22/2002	6.64	6.71	6.52	6.53
03/25/2002	6.58	6.69	6.43	6.44
03/26/2002	6.4	6.58	6.33	6.51
03/27/2002	6.5	6.53	6.35	6.43
03/28/2002	6.55	6.7	6.55	6.65
04/01/2002	6.61	6.87	6.49	6.85
04/02/2002	6.79	6.79	6.57	6.57
04/03/2002	6.56	6.65	6.36	6.46
04/04/2002	6.39	6.61	6.39	6.57
04/05/2002	6.73	6.74	6.52	6.56
04/08/2002	6.37	6.6	6.31	6.6
04/09/2002	6.58	6.68	6.33	6.38
04/10/2002	6.41	6.43	6.16	6.39
04/11/2002	6.36	6.49	6.29	6.38
04/12/2002	6.44	6.46	6.25	6.37
04/15/2002	6.37	6.54	6.34	6.52
04/16/2002	6.71	6.84	6.68	6.83
04/17/2002	6.83	6.91	6.76	6.87
04/18/2002	6.76	6.82	6.35	6.56
04/19/2002	6.6	6.6	6.47	6.5
04/22/2002	6.44	6.46	6.31	6.44
04/23/2002	6.47	6.48	6.29	6.32
04/24/2002	6.36	6.41	5.96	6.03
04/25/2002	5.97	6.15	5.95	6.07
04/26/2002	6.11	6.15	5.65	5.68
04/29/2002	5.7	5.87	5.68	5.79
04/30/2002	5.76	6.04	5.74	5.9
05/01/2002	5.88	6	5.7	5.9
05/02/2002	5.9	6	5.49	5.52
05/03/2002	5.52	5.52	5.23	5.28
05/06/2002	5.3	5.5	5.26	5.27
05/07/2002	5.32	5.46	5.16	5.4
05/08/2002	5.67	5.95	5.67	5.85
05/09/2002	5.8	5.95	5.68	5.75
05/10/2002	5.78	5.85	5.42	5.44
05/13/2002	5.52	5.77	5.51	5.75
05/14/2002	5.95	6.1	5.95	6.03
05/15/2002	5.96	6.23	5.84	6
05/16/2002	6	6.13	5.89	6.11
05/17/2002	6.11	6.13	5.96	6.01
05/20/2002	5.97	6.04	5.89	6.01
05/21/2002	6.05	6.09	5.82	5.86
05/22/2002	5.83	5.95	5.64	5.84
05/23/2002	5.85	5.85	5.52	5.71
05/24/2002	5.43	5.5	5.29	5.44
05/28/2002	5.49	5.54	5.41	5.5
05/29/2002	5.39	5.4	5.22	5.3
05/30/2002	5.26	5.31	5.11	5.28
05/31/2002	5.35	5.39	5.18	5.21
06/03/2002	5.21	5.22	4.94	4.95
06/04/2002	4.97	5.19	4.89	5.12
06/05/2002	5.21	5.3	5.08	5.2
06/06/2002	5.12	5.14	4.96	5
06/07/2002	4.65	4.99	4.65	4.94
06/10/2002	4.93	5.09	4.91	4.98
06/11/2002	5.05	5.07	4.8	4.8
06/12/2002	4.79	4.98	4.74	4.91
06/13/2002	4.88	5.06	4.76	4.86
06/14/2002	4.61	4.9	4.6	4.85
06/17/2002	4.92	5.09	4.87	5.04
06/18/2002	5	5.19	4.96	4.99
06/19/2002	4.96	4.96	4.71	4.74
06/20/2002	4.75	4.81	4.4	4.46
06/21/2002	4.4	4.55	4.36	4.4
06/24/2002	4.39	4.72	4.35	4.61
06/25/2002	4.71	4.74	4.28	4.34
06/26/2002	4.14	4.4	4.14	4.36
06/27/2002	4.51	4.54	4.35	4.51
06/28/2002	4.48	4.6	4.37	4.4
07/01/2002	4.41	4.45	4.11	4.13
07/02/2002	4.07	4.19	3.97	4.02
07/03/2002	4	4.25	3.98	4.25
07/05/2002	4.33	4.59	4.33	4.59
07/08/2002	4.54	4.65	4.42	4.46
07/09/2002	4.3	4.33	4.14	4.19
07/10/2002	4.25	4.25	4.03	4.05
07/11/2002	4.03	4.42	3.98	4.38
07/12/2002	4.49	4.49	4.3	4.38
07/15/2002	4.35	4.63	4.29	4.63
07/16/2002	4.57	4.75	4.41	4.47
07/17/2002	4.68	4.72	4.31	4.46
07/18/2002	4.44	4.54	4.33	4.33
07/19/2002	4.34	4.43	4.24	4.28
07/22/2002	4.31	4.47	4.15	4.33
07/23/2002	4.23	4.28	4.03	4.09
07/24/2002	3.94	4.27	3.92	4.23
07/25/2002	4.03	4.04	3.66	3.85
07/26/2002	3.97	3.97	3.64	3.73
07/29/2002	3.79	3.92	3.69	3.89
07/30/2002	3.84	4.1	3.84	4.03
07/31/2002	3.93	4.03	3.85	3.94
08/01/2002	3.92	4	3.7	3.73
08/02/2002	3.72	3.75	3.62	3.7
08/05/2002	3.68	3.74	3.48	3.51
08/06/2002	3.54	3.83	3.54	3.72
08/07/2002	3.83	3.88	3.5	3.69
08/08/2002	3.66	3.84	3.53	3.81
08/09/2002	3.74	3.76	3.61	3.65
08/12/2002	3.54	3.7	3.53	3.68
08/13/2002	3.67	3.83	3.5	3.54
08/14/2002	3.45	3.74	3.42	3.73
08/15/2002	3.72	3.77	3.56	3.68
08/16/2002	3.65	3.98	3.63	3.91
08/19/2002	3.86	4.11	3.8	4.08
08/20/2002	4.03	4.04	3.84	3.87
08/21/2002	3.92	4.05	3.86	4.02
08/22/2002	3.99	4.04	3.88	3.91
08/23/2002	3.85	3.85	3.66	3.67
08/26/2002	3.71	3.71	3.56	3.63
08/27/2002	3.61	3.61	3.41	3.42
08/28/2002	3.34	3.44	3.32	3.33
08/29/2002	3.22	3.4	3.2	3.36
08/30/2002	3.25	3.39	3.25	3.29
09/03/2002	3.21	3.25	3.1	3.12
09/04/2002	3.14	3.15	2.97	3.14
09/05/2002	3.09	3.12	2.97	3
09/06/2002	3.13	3.23	3.13	3.2
09/09/2002	3.17	3.25	3.11	3.21
09/10/2002	3.23	3.41	3.21	3.36
09/11/2002	3.36	3.52	3.34	3.34
09/12/2002	3.26	3.27	3.15	3.16
09/13/2002	3.15	3.25	3.12	3.17
09/16/2002	3.14	3.22	3.05	3.08
09/17/2002	3.18	3.22	2.91	2.91
09/18/2002	2.89	3.02	2.88	2.98
09/19/2002	2.94	3.03	2.82	2.83
09/20/2002	2.86	2.89	2.79	2.8
09/23/2002	2.74	2.8	2.63	2.66
09/24/2002	2.59	2.87	2.58	2.8
09/25/2002	2.86	3.06	2.8	3
09/26/2002	3.04	3.04	2.82	2.84
09/27/2002	2.81	2.98	2.79	2.87
09/30/2002	2.85	2.88	2.77	2.79
10/01/2002	2.84	2.97	2.79	2.92
10/02/2002	2.9	3.07	2.9	2.95
10/03/2002	2.91	2.93	2.74	2.74
10/04/2002	2.79	2.81	2.61	2.69
10/07/2002	2.68	2.73	2.61	2.64
10/08/2002	2.67	2.77	2.55	2.67
10/09/2002	2.62	2.78	2.6	2.62
10/10/2002	2.64	2.75	2.52	2.72
10/11/2002	2.79	2.92	2.79	2.88
10/14/2002	2.84	2.95	2.82	2.94
10/15/2002	3.12	3.19	3.04	3.18
10/16/2002	2.91	2.99	2.91	2.93
10/17/2002	3.12	3.24	3.05	3.23
10/18/2002	3.16	3.29	3.08	3.29
10/21/2002	3.25	3.48	3.13	3.4
10/22/2002	3.22	3.24	3.02	3.06
10/23/2002	2.87	3.3	2.87	3.27
10/24/2002	3.33	3.45	3.16	3.18
10/25/2002	3.18	3.37	3.16	3.36
10/28/2002	3.44	3.6	3.42	3.5
10/29/2002	3.49	3.54	3.32	3.46
10/30/2002	3.48	3.67	3.43	3.63
10/31/2002	3.61	3.69	3.51	3.56
11/01/2002	3.52	3.75	3.48	3.74
11/04/2002	3.86	3.97	3.76	3.79
11/05/2002	3.74	3.83	3.62	3.75
11/06/2002	3.76	3.93	3.74	3.91
11/07/2002	3.81	3.84	3.64	3.66
11/08/2002	3.66	3.76	3.58	3.71
11/11/2002	3.68	3.69	3.48	3.5
11/12/2002	3.52	3.66	3.49	3.55
11/13/2002	3.51	3.6	3.44	3.55
11/14/2002	3.62	3.77	3.52	3.76
11/15/2002	3.7	3.87	3.65	3.8
11/18/2002	3.82	3.89	3.74	3.74
11/19/2002	3.72	3.79	3.66	3.68
11/20/2002	3.72	3.99	3.72	3.98
11/21/2002	4.07	4.3	4.04	4.29
11/22/2002	4.22	4.32	4.15	4.29
11/25/2002	4.29	4.46	4.26	4.41
11/26/2002	4.41	4.42	4.26	4.28
11/27/2002	4.38	4.59	4.37	4.58
11/29/2002	4.6	4.62	4.42	4.42
12/02/2002	4.54	4.6	4.39	4.47
12/03/2002	4.41	4.41	4.23	4.23
12/04/2002	4.09	4.1	3.96	4.01
12/05/2002	4.07	4.09	3.86	3.94
12/06/2002	3.86	4.01	3.83	3.95
12/09/2002	3.91	3.92	3.72	3.73
12/10/2002	3.77	3.93	3.76	3.89
12/11/2002	3.84	3.96	3.79	3.91
12/12/2002	3.96	3.99	3.8	3.84
12/13/2002	3.8	3.81	3.69	3.7
12/16/2002	3.74	3.92	3.67	3.92
12/17/2002	3.91	3.96	3.75	3.79
12/18/2002	3.71	3.71	3.57	3.59
12/19/2002	3.58	3.67	3.54	3.64
12/20/2002	3.68	3.74	3.59	3.62
12/23/2002	3.61	3.79	3.61	3.75
12/24/2002	3.73	3.8	3.72	3.73
12/26/2002	3.76	3.82	3.66	3.67
12/27/2002	3.66	3.69	3.6	3.62
12/30/2002	3.64	3.67	3.54	3.56
12/31/2002	3.56	3.61	3.51	3.54

Menu

Create your free account now!

KLAC: KLA Corporation Historical Data

2002 Historical Chart

Average

Low

High